5 DAY PERFORMANCE
-100.00%
1 MONTH PERFORMANCE
-100.00%
3 MONTH PERFORMANCE
-100.00%
6 MONTH PERFORMANCE
-100.00%
YEAR-TO-DATE PERFORMANCE
-100.00%
1 YEAR PERFORMANCE
-100.00%
Corvel Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $70.88 | $71.83 (1.34%) | $72.00 | $70.58 | 168.01 K | $3.60 B |
| 09/18/2026 | $70.03 | $70.67 (0.91%) | $71.30 | $69.15 | 558.80 K | $3.59 B |
| 09/17/2026 | $71.59 | $70.51 (-1.51%) | $71.60 | $70.30 | 118.70 K | $3.58 B |
| 09/16/2026 | $71.49 | $71.23 (-0.36%) | $71.55 | $70.35 | 149.43 K | $3.62 B |
| 09/15/2026 | $71.57 | $71.65 (0.11%) | $73.00 | $70.33 | 233.30 K | $3.64 B |
| 09/14/2026 | $69.40 | $72.18 (4.01%) | $72.27 | $69.37 | 380.00 K | $3.67 B |
| 09/11/2026 | $68.32 | $69.27 (1.39%) | $69.40 | $66.95 | 213.70 K | $3.52 B |
| 09/10/2026 | $66.78 | $67.69 (1.36%) | $68.09 | $66.10 | 215.72 K | $3.44 B |
| 09/09/2026 | $67.25 | $66.44 (-1.2%) | $67.25 | $65.18 | 239.41 K | $3.38 B |
| 09/08/2026 | $67.11 | $67.67 (0.83%) | $67.86 | $65.92 | 179.60 K | $3.44 B |
| 09/04/2026 | $68.53 | $68.23 (-0.44%) | $68.90 | $67.39 | 178.94 K | $3.47 B |
| 09/03/2026 | $70.40 | $68.68 (-2.44%) | $70.40 | $68.21 | 298.10 K | $3.49 B |
| 09/02/2026 | $69.50 | $70.39 (1.28%) | $71.33 | $69.50 | 161.30 K | $3.58 B |
| 09/01/2026 | $68.99 | $69.74 (1.09%) | $70.50 | $68.84 | 191.01 K | $3.54 B |
| 08/31/2026 | $69.37 | $68.88 (-0.71%) | $69.57 | $68.51 | 189.31 K | $3.50 B |
| 08/28/2026 | $69.33 | $69.24 (-0.13%) | $70.46 | $69.13 | 99.75 K | $3.52 B |
| 08/27/2026 | $69.93 | $69.43 (-0.72%) | $70.99 | $69.24 | 112.74 K | $3.53 B |
| 08/26/2026 | $70.05 | $70.36 (0.44%) | $70.99 | $68.05 | 111.30 K | $3.57 B |
| 08/25/2026 | $70.71 | $70.14 (-0.81%) | $71.01 | $68.49 | 102.33 K | $3.56 B |
| 08/24/2026 | $70.44 | $71.23 (1.12%) | $71.68 | $70.39 | 152.50 K | $3.62 B |
| 08/21/2026 | $70.01 | $70.15 (0.2%) | $70.46 | $69.08 | 113.90 K | $3.56 B |
| 08/20/2026 | $70.48 | $70.21 (-0.38%) | $72.58 | $69.94 | 210.23 K | $3.57 B |
| 08/19/2026 | $68.07 | $70.78 (3.98%) | $70.98 | $68.00 | 168.40 K | $3.60 B |
| 08/18/2026 | $67.44 | $67.34 (-0.15%) | $68.53 | $66.64 | 192.43 K | $3.42 B |
| 08/17/2026 | $65.06 | $66.87 (2.78%) | $66.98 | $64.48 | 195.30 K | $3.40 B |
| 08/14/2026 | $64.53 | $65.73 (1.86%) | $65.85 | $63.91 | 199.40 K | $3.34 B |
| 08/13/2026 | $63.06 | $64.42 (2.16%) | $64.66 | $62.43 | 108.71 K | $3.27 B |
| 08/12/2026 | $60.60 | $62.75 (3.55%) | $62.91 | $59.76 | 116.00 K | $3.19 B |
| 08/11/2026 | $61.61 | $61.20 (-0.67%) | $62.22 | $60.95 | 129.05 K | $3.11 B |
| 08/10/2026 | $62.17 | $61.71 (-0.74%) | $63.16 | $61.56 | 160.43 K | $3.14 B |
| 08/07/2026 | $62.35 | $62.56 (0.34%) | $63.83 | $60.85 | 145.10 K | $3.18 B |
| 08/06/2026 | $62.84 | $62.45 (-0.62%) | $62.84 | $59.78 | 234.40 K | $3.17 B |
| 08/05/2026 | $59.06 | $62.57 (5.94%) | $64.65 | $58.70 | 418.75 K | $3.18 B |
| 08/04/2026 | $59.96 | $59.10 (-1.43%) | $60.34 | $58.92 | 222.62 K | $3.00 B |
| 08/03/2026 | $60.97 | $60.62 (-0.57%) | $61.83 | $60.37 | 196.20 K | $3.08 B |
| 07/31/2026 | $59.04 | $60.06 (1.73%) | $60.25 | $58.74 | 181.40 K | $3.07 B |
| 07/30/2026 | $61.47 | $59.49 (-3.22%) | $61.66 | $58.97 | 195.40 K | $3.04 B |
| 07/29/2026 | $61.68 | $62.25 (0.92%) | $63.00 | $61.53 | 196.76 K | $3.18 B |
| 07/28/2026 | $61.44 | $61.64 (0.33%) | $62.36 | $60.78 | 178.70 K | $3.15 B |
| 07/27/2026 | $60.38 | $60.40 (0.03%) | $61.52 | $60.14 | 151.76 K | $3.09 B |
| 07/24/2026 | $59.63 | $59.86 (0.39%) | $60.33 | $59.21 | 129.10 K | $3.06 B |
| 07/23/2026 | $58.62 | $59.01 (0.67%) | $59.81 | $58.62 | 160.92 K | $3.02 B |
| 07/22/2026 | $60.15 | $59.00 (-1.91%) | $60.17 | $58.49 | 139.90 K | $3.02 B |
| 07/21/2026 | $60.57 | $60.15 (-0.69%) | $61.20 | $59.37 | 156.30 K | $3.08 B |
| 07/20/2026 | $61.85 | $61.34 (-0.82%) | $62.66 | $61.18 | 131.33 K | $3.14 B |
| 07/17/2026 | $62.11 | $61.70 (-0.66%) | $64.00 | $60.96 | 152.70 K | $3.16 B |
| 07/16/2026 | $62.80 | $62.25 (-0.88%) | $63.81 | $61.83 | 226.20 K | $3.18 B |
| 07/15/2026 | $62.28 | $61.93 (-0.56%) | $62.73 | $61.43 | 141.20 K | $3.17 B |
| 07/14/2026 | $62.47 | $62.08 (-0.62%) | $62.92 | $61.94 | 149.40 K | $3.18 B |
| 07/13/2026 | $62.86 | $63.27 (0.65%) | $64.05 | $62.74 | 176.14 K | $3.24 B |
| 07/10/2026 | $62.92 | $62.29 (-1%) | $63.05 | $62.26 | 109.00 K | $3.19 B |
| 07/09/2026 | $62.32 | $62.77 (0.72%) | $63.11 | $61.22 | 171.91 K | $3.21 B |
| 07/08/2026 | $64.09 | $63.00 (-1.7%) | $64.50 | $62.40 | 289.01 K | $3.22 B |
| 07/07/2026 | $64.27 | $64.33 (0.09%) | $65.69 | $64.05 | 122.60 K | $3.29 B |
| 07/06/2026 | $63.96 | $63.89 (-0.11%) | $64.18 | $62.97 | 173.70 K | $3.27 B |
| 07/02/2026 | $64.58 | $64.14 (-0.68%) | $66.47 | $63.23 | 189.52 K | $3.28 B |
| 07/01/2026 | $63.36 | $64.49 (1.78%) | $64.78 | $62.95 | 170.30 K | $3.30 B |
| 06/30/2026 | $61.65 | $62.52 (1.41%) | $62.69 | $60.58 | 279.30 K | $3.20 B |
| 06/29/2026 | $63.32 | $61.65 (-2.64%) | $63.83 | $61.58 | 236.90 K | $3.15 B |
| 06/26/2026 | $61.88 | $62.99 (1.79%) | $63.86 | $61.88 | 639.80 K | $3.22 B |
| 06/25/2026 | $61.64 | $61.78 (0.23%) | $62.63 | $61.23 | 228.50 K | $3.16 B |
| 06/24/2026 | $60.24 | $61.93 (2.81%) | $62.18 | $60.01 | 211.94 K | $3.17 B |
| 06/23/2026 | $58.63 | $59.69 (1.81%) | $60.07 | $58.28 | 281.51 K | $3.05 B |
| 06/22/2026 | $58.29 | $57.60 (-1.18%) | $60.41 | $57.30 | 275.77 K | $2.95 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
